and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Charles & Colvard Ltd Stock Price (Quote) NASDAQ:CTHR
$1.23 ( -3.91% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.47 | Tuesday, 5th Jul 2022 CTHR stock ended at $1.23. This is 3.91% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.97% from a day low at $1.23 to a day high of $1.28. |
| 90 days | $1.17 | $1.64 | |
| 52 weeks | $1.17 | $3.48 |
Historical Charles & Colvard Ltd prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.23 | $1.28 | $1.23 | $1.23 | 60 184 |
| 2022-07-01 | $1.28 | $1.30 | $1.26 | $1.28 | 28 108 |
| 2022-06-30 | $1.26 | $1.27 | $1.22 | $1.22 | 28 279 |
| 2022-06-29 | $1.27 | $1.28 | $1.23 | $1.27 | 27 157 |
| 2022-06-28 | $1.27 | $1.29 | $1.23 | $1.24 | 30 463 |
| 2022-06-27 | $1.29 | $1.30 | $1.26 | $1.29 | 45 860 |
| 2022-06-24 | $1.18 | $1.26 | $1.18 | $1.26 | 54 252 |
| 2022-06-23 | $1.30 | $1.30 | $1.17 | $1.19 | 175 386 |
| 2022-06-22 | $1.29 | $1.29 | $1.25 | $1.28 | 28 192 |
| 2022-06-21 | $1.29 | $1.29 | $1.25 | $1.27 | 82 400 |
| 2022-06-17 | $1.29 | $1.31 | $1.26 | $1.30 | 34 385 |
| 2022-06-16 | $1.27 | $1.30 | $1.27 | $1.29 | 42 214 |
| 2022-06-15 | $1.30 | $1.34 | $1.30 | $1.30 | 80 118 |
| 2022-06-14 | $1.30 | $1.30 | $1.27 | $1.27 | 50 263 |
| 2022-06-13 | $1.30 | $1.36 | $1.28 | $1.28 | 108 634 |
| 2022-06-10 | $1.40 | $1.40 | $1.35 | $1.36 | 27 216 |
| 2022-06-09 | $1.42 | $1.43 | $1.37 | $1.38 | 40 898 |
| 2022-06-08 | $1.41 | $1.46 | $1.41 | $1.44 | 35 897 |
| 2022-06-07 | $1.43 | $1.47 | $1.41 | $1.46 | 67 232 |
| 2022-06-06 | $1.44 | $1.44 | $1.38 | $1.44 | 21 415 |
| 2022-06-03 | $1.38 | $1.44 | $1.36 | $1.44 | 50 119 |
| 2022-06-02 | $1.39 | $1.39 | $1.35 | $1.37 | 30 662 |
| 2022-06-01 | $1.35 | $1.36 | $1.34 | $1.35 | 29 336 |
| 2022-05-31 | $1.33 | $1.35 | $1.33 | $1.34 | 143 380 |
| 2022-05-27 | $1.28 | $1.35 | $1.27 | $1.32 | 187 795 |
| 2022-05-26 | $1.32 | $1.38 | $1.27 | $1.27 | 142 616 |
| 2022-05-25 | $1.37 | $1.38 | $1.33 | $1.34 | 71 089 |
| 2022-05-24 | $1.37 | $1.38 | $1.34 | $1.35 | 53 293 |
| 2022-05-23 | $1.43 | $1.43 | $1.36 | $1.39 | 40 654 |
| 2022-05-20 | $1.40 | $1.42 | $1.33 | $1.40 | 79 877 |
| 2022-05-19 | $1.39 | $1.41 | $1.38 | $1.39 | 16 158 |
| 2022-05-18 | $1.45 | $1.46 | $1.40 | $1.40 | 8 099 |
| 2022-05-17 | $1.42 | $1.49 | $1.40 | $1.47 | 31 512 |
| 2022-05-16 | $1.38 | $1.43 | $1.36 | $1.39 | 36 602 |
| 2022-05-13 | $1.35 | $1.45 | $1.35 | $1.38 | 55 264 |
| 2022-05-12 | $1.36 | $1.39 | $1.35 | $1.35 | 79 505 |
| 2022-05-11 | $1.40 | $1.40 | $1.36 | $1.40 | 32 818 |
| 2022-05-10 | $1.44 | $1.46 | $1.38 | $1.40 | 31 159 |
| 2022-05-09 | $1.38 | $1.50 | $1.36 | $1.45 | 97 953 |
| 2022-05-06 | $1.39 | $1.49 | $1.39 | $1.41 | 72 739 |
| 2022-05-05 | $1.42 | $1.42 | $1.37 | $1.40 | 154 882 |
| 2022-05-04 | $1.35 | $1.41 | $1.35 | $1.41 | 49 519 |
| 2022-05-03 | $1.36 | $1.39 | $1.35 | $1.35 | 70 318 |
| 2022-05-02 | $1.41 | $1.44 | $1.35 | $1.37 | 87 137 |
| 2022-04-29 | $1.42 | $1.50 | $1.39 | $1.40 | 104 716 |
| 2022-04-28 | $1.46 | $1.47 | $1.38 | $1.44 | 181 451 |
| 2022-04-27 | $1.37 | $1.44 | $1.37 | $1.42 | 31 950 |
| 2022-04-26 | $1.45 | $1.46 | $1.37 | $1.39 | 64 370 |
| 2022-04-25 | $1.43 | $1.45 | $1.35 | $1.43 | 207 115 |
| 2022-04-22 | $1.52 | $1.52 | $1.44 | $1.46 | 53 744 |
Charles & Colvard, Ltd. manufactures, markets, and distributes moissanite jewels and finished jewelry featuring moissanite worldwide. The company offers near-colorless moissanite jewels cut in various shapes, including round, square brilliant, princess, cushion, radiant, pear, marquise, heart, oval, and others in sizes ranging from approximately 1.3 to 12 millimeters. It also provides finished jewelry featuring moissanite, such as stud earnings, ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
